Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	46.73	47.30	46.23	46.68	44,424,828	+0.16(+0.34%)
Jun 28, 2007	46.61	46.97	46.29	46.53	35,858,040	+0.07(+0.14%)
Jun 27, 2007	45.36	46.48	45.00	46.46	46,420,252	+0.92(+2.03%)
Jun 26, 2007	45.98	46.24	45.39	45.54	48,379,020	-0.31(-0.67%)
Jun 25, 2007	45.81	46.62	45.70	45.84	46,265,144	-0.08(-0.18%)
Jun 22, 2007	46.85	46.86	45.70	45.93	70,420,400	-0.99(-2.11%)
Jun 21, 2007	46.36	47.13	46.26	46.92	57,514,848	+0.82(+1.79%)
Jun 20, 2007	47.80	47.83	46.07	46.09	50,291,264	-1.68(-3.52%)
Jun 19, 2007	47.97	48.10	47.70	47.77	35,092,860	-0.29(-0.60%)
Jun 18, 2007	47.91	48.19	47.79	48.06	31,895,316	+0.23(+0.49%)
Jun 15, 2007	47.35	48.11	47.33	47.83	54,149,304	+0.65(+1.38%)
Jun 14, 2007	46.44	47.29	46.44	47.18	35,216,660	+0.79(+1.70%)
Jun 13, 2007	45.82	46.47	45.78	46.39	48,766,520	+0.75(+1.65%)
Jun 12, 2007	46.07	46.37	45.61	45.64	39,151,604	-0.59(-1.28%)
Jun 11, 2007	46.02	46.67	45.83	46.23	29,797,776	+0.21(+0.46%)
Jun 08, 2007	45.53	46.03	45.21	46.02	42,039,240	+0.40(+0.88%)
Jun 07, 2007	46.51	47.01	45.50	45.62	52,523,520	-0.92(-1.99%)
Jun 06, 2007	46.67	46.95	46.22	46.54	38,409,908	-0.36(-0.76%)
Jun 05, 2007	46.72	47.08	46.56	46.90	38,166,804	+0.02(+0.05%)
Jun 04, 2007	46.78	47.00	46.64	46.87	29,606,060	+0.00(+0.00%)
Jun 01, 2007	46.40	46.88	46.46	46.87	36,626,316	+0.58(+1.26%)
May 31, 2007	46.74	46.89	46.26	46.29	37,937,040	-0.46(-0.99%)
May 30, 2007	45.98	46.81	45.62	46.75	47,549,984	+0.77(+1.67%)
May 29, 2007	46.42	46.36	45.59	45.98	34,584,120	-0.50(-1.07%)
May 25, 2007	45.79	46.57	46.00	46.48	32,055,294	+0.68(+1.49%)
May 24, 2007	46.22	46.66	45.58	45.79	39,486,760	-0.40(-0.86%)
May 23, 2007	46.26	46.54	46.02	46.19	35,730,784	+0.12(+0.27%)
May 22, 2007	46.53	46.83	46.04	46.07	34,292,716	-0.46(-0.98%)
May 21, 2007	46.34	46.93	46.36	46.52	45,093,076	+0.18(+0.40%)
May 18, 2007	45.70	46.38	45.68	46.34	44,937,208	+0.81(+1.78%)
May 17, 2007	45.39	45.88	45.09	45.53	35,308,624	+0.19(+0.43%)
May 16, 2007	45.17	45.35	44.70	45.33	29,493,944	+0.18(+0.39%)
May 15, 2007	45.19	45.51	45.05	45.15	30,849,862	-0.07(-0.15%)
May 14, 2007	45.18	45.43	44.93	45.22	31,743,964	+0.01(+0.02%)
May 11, 2007	44.35	45.21	44.32	45.21	33,847,248	+1.02(+2.32%)
May 10, 2007	45.18	45.11	44.14	44.18	37,289,732	-1.13(-2.49%)
May 09, 2007	45.17	45.33	44.75	45.31	35,413,528	+0.02(+0.05%)
May 08, 2007	44.84	45.31	44.67	45.29	32,265,036	+0.31(+0.68%)
May 07, 2007	44.83	45.15	44.65	44.99	37,545,860	+0.16(+0.35%)
May 04, 2007	45.03	45.50	44.65	44.83	35,736,868	-0.07(-0.16%)
May 03, 2007	44.47	45.04	44.41	44.90	32,189,582	+0.48(+1.08%)
May 02, 2007	44.43	44.63	44.17	44.42	31,627,496	+0.09(+0.20%)
May 01, 2007	44.25	44.52	44.00	44.33	43,667,328	+0.16(+0.35%)
Apr 30, 2007	44.69	45.01	44.18	44.18	39,079,904	-0.55(-1.22%)
Apr 27, 2007	44.66	44.94	44.46	44.72	29,579,722	-0.11(-0.24%)
Apr 26, 2007	44.54	45.00	44.28	44.83	46,701,324	+0.35(+0.79%)
Apr 25, 2007	43.88	44.64	43.83	44.48	50,536,920	+0.73(+1.68%)
Apr 24, 2007	43.97	44.16	43.69	43.74	44,675,844	-0.33(-0.76%)
Apr 23, 2007	44.25	44.51	44.02	44.08	42,002,204	-0.31(-0.70%)
Apr 20, 2007	43.62	44.41	43.41	44.39	73,861,568	+1.28(+2.97%)
Apr 19, 2007	43.37	43.42	42.94	43.11	34,301,472	-0.41(-0.95%)
Apr 18, 2007	43.51	43.63	43.28	43.52	31,315,648	-0.11(-0.26%)
Apr 17, 2007	43.56	43.82	43.38	43.63	40,917,568	+0.13(+0.29%)
Apr 16, 2007	43.21	43.53	42.88	43.51	36,866,936	+0.42(+0.98%)
Apr 13, 2007	43.13	43.23	42.90	43.08	34,218,628	+0.01(+0.03%)
Apr 12, 2007	42.84	43.13	42.55	43.07	43,586,316	+0.35(+0.81%)
Apr 11, 2007	43.19	43.23	42.68	42.73	44,976,976	-0.45(-1.03%)
Apr 10, 2007	42.74	43.33	42.72	43.17	33,595,540	+0.43(+1.00%)
Apr 09, 2007	42.73	43.26	42.68	42.74	31,745,976	-0.23(-0.54%)
Apr 05, 2007	42.91	43.03	42.79	42.98	36,426,228	+0.06(+0.14%)
Apr 04, 2007	42.63	42.98	42.31	42.92	37,517,864	+0.17(+0.40%)
Apr 03, 2007	42.35	42.84	42.09	42.74	40,295,008	+0.36(+0.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.